CBo Territoria S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-04	3.500	3.500	3.500	3.500	2.892	2,509
2023-10-03	3.510	3.510	3.510	3.510	2.900	28
2023-10-02	3.510	3.510	3.500	3.500	2.892	1,315
2023-09-29	3.540	3.540	3.540	3.540	2.925	41
2023-09-28	3.500	3.510	3.500	3.500	2.892	2,320
2023-09-27	3.500	3.500	3.500	3.500	2.892	1,001
2023-09-25	3.501	3.501	3.501	3.501	2.893	266
2023-09-22	3.510	3.510	3.510	3.510	2.900	1,006
2023-09-21	3.510	3.510	3.510	3.510	2.900	320
2023-09-20	3.530	3.530	3.530	3.530	2.917	1,250
2023-09-18	3.550	3.560	3.530	3.530	2.917	510
2023-09-15	3.550	3.570	3.550	3.560	2.942	150
2023-09-14	3.580	3.580	3.580	3.580	2.958	1,764
2023-09-13	3.550	3.570	3.530	3.570	2.950	3,267
2023-09-12	3.520	3.520	3.500	3.500	2.892	92
2023-09-11	3.530	3.540	3.530	3.540	2.925	557
2023-09-08	3.530	3.530	3.530	3.530	2.917	73
2023-09-07	3.530	3.530	3.530	3.530	2.917	305
2023-09-06	3.550	3.550	3.550	3.550	2.933	100
2023-09-04	3.560	3.560	3.560	3.560	2.942	130
2023-09-01	3.550	3.550	3.540	3.543	2.927	44
2023-08-31	3.530	3.540	3.530	3.540	2.925	110
2023-08-30	3.520	3.520	3.520	3.520	2.909	1,511
2023-08-29	3.500	3.510	3.500	3.500	2.892	1,169
2023-08-25	3.520	3.520	3.520	3.520	2.909	50
2023-08-24	3.520	3.520	3.520	3.520	2.909	357
2023-08-23	3.510	3.530	3.510	3.530	2.917	648
2023-08-22	3.550	3.550	3.501	3.501	2.893	1,532
2023-08-21	3.550	3.550	3.540	3.540	2.925	306
2023-08-18	3.570	3.570	3.540	3.540	2.925	2,030
2023-08-17	3.560	3.560	3.560	3.560	2.942	189
2023-08-16	3.560	3.560	3.560	3.560	2.942	200
2023-08-15	3.560	3.560	3.559	3.559	2.941	381
2023-08-14	3.560	3.570	3.560	3.570	2.950	1,032
2023-08-11	3.580	3.580	3.580	3.580	2.958	468
2023-08-10	3.590	3.590	3.580	3.580	2.958	331
2023-08-09	3.590	3.590	3.590	3.590	2.966	169
2023-08-08	3.600	3.600	3.600	3.600	2.975	327
2023-08-04	3.580	3.580	3.570	3.580	2.958	1,375
2023-08-03	3.560	3.580	3.560	3.580	2.958	510
2023-08-02	3.580	3.580	3.570	3.570	2.950	266
2023-08-01	3.580	3.580	3.580	3.580	2.958	57
2023-07-31	3.590	3.600	3.580	3.580	2.958	122
2023-07-28	3.580	3.610	3.580	3.600	2.975	1,049
2023-07-27	3.600	3.600	3.590	3.590	2.966	193
2023-07-26	3.600	3.600	3.600	3.600	2.975	57
2023-07-25	3.600	3.610	3.600	3.610	2.983	158
2023-07-24	3.600	3.600	3.600	3.600	2.975	280
2023-07-21	3.600	3.600	3.600	3.600	2.975	324
2023-07-20	3.600	3.600	3.600	3.600	2.975	140
2023-07-17	3.620	3.620	3.620	3.620	2.991	57
2023-07-14	3.620	3.620	3.620	3.620	2.991	1
2023-07-13	3.600	3.600	3.590	3.590	2.966	196
2023-07-12	3.630	3.630	3.630	3.630	2.999	50
2023-07-11	3.620	3.620	3.620	3.620	2.991	71
2023-07-10	3.630	3.630	3.590	3.590	2.966	108
2023-07-07	3.640	3.640	3.630	3.630	2.999	390
2023-07-06	3.620	3.620	3.600	3.600	2.975	232
2023-07-05	3.640	3.650	3.640	3.650	3.016	440
2023-07-04	3.600	3.600	3.600	3.600	2.975	49

← NewerPage 10 of 16 · 908 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.2400 EUR
2025-06-11	0.2400 EUR
2024-06-12	0.2400 EUR
2023-06-13	0.2400 EUR
2022-06-14	0.2400 EUR
2021-06-14	0.2300 EUR
2020-06-08	0.2300 EUR
2019-06-10	0.2200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.